Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.93 | 12.95 | 12.78 | 12.81 | 591,243 | -0.07(-0.53%) |
Mar 30, 2010 | 12.77 | 12.97 | 12.75 | 12.88 | 484,113 | +0.07(+0.58%) |
Mar 29, 2010 | 12.71 | 12.84 | 12.68 | 12.80 | 437,816 | +0.11(+0.85%) |
Mar 26, 2010 | 12.70 | 12.78 | 12.58 | 12.69 | 651,958 | +0.03(+0.27%) |
Mar 25, 2010 | 12.74 | 12.80 | 12.64 | 12.66 | 461,570 | -0.06(-0.49%) |
Mar 24, 2010 | 12.80 | 12.86 | 12.66 | 12.72 | 545,033 | -0.08(-0.62%) |
Mar 23, 2010 | 12.62 | 12.83 | 12.61 | 12.80 | 862,791 | +0.15(+1.17%) |
Mar 22, 2010 | 12.63 | 12.77 | 12.55 | 12.65 | 502,847 | -0.07(-0.54%) |
Mar 19, 2010 | 12.73 | 12.92 | 12.62 | 12.72 | 1,061,558 | -0.03(-0.22%) |
Mar 18, 2010 | 12.93 | 13.13 | 12.74 | 12.75 | 1,321,966 | -0.14(-1.11%) |
Mar 17, 2010 | 12.87 | 13.10 | 12.82 | 12.89 | 1,768,174 | +0.01(+0.04%) |
Mar 16, 2010 | 12.50 | 12.92 | 12.46 | 12.89 | 1,978,287 | +0.38(+3.06%) |
Mar 15, 2010 | 12.48 | 12.53 | 12.46 | 12.50 | 893,560 | +0.02(+0.14%) |
Mar 12, 2010 | 12.50 | 12.50 | 12.33 | 12.49 | 1,103,227 | -0.02(-0.18%) |
Mar 11, 2010 | 12.23 | 12.51 | 12.12 | 12.51 | 1,329,933 | +0.27(+2.24%) |
Mar 10, 2010 | 11.90 | 12.25 | 11.88 | 12.24 | 1,264,584 | +0.36(+3.03%) |
Mar 09, 2010 | 11.83 | 11.88 | 11.75 | 11.88 | 1,451,767 | +0.03(+0.24%) |
Mar 08, 2010 | 11.97 | 12.01 | 11.84 | 11.85 | 981,940 | -0.15(-1.24%) |
Mar 05, 2010 | 11.88 | 12.00 | 11.83 | 12.00 | 1,663,892 | +0.19(+1.59%) |
Mar 04, 2010 | 11.79 | 11.83 | 11.68 | 11.81 | 1,062,971 | +0.02(+0.19%) |
Mar 03, 2010 | 11.82 | 11.98 | 11.73 | 11.79 | 1,141,021 | +0.01(+0.05%) |
Mar 02, 2010 | 11.69 | 11.82 | 11.69 | 11.78 | 886,174 | +0.09(+0.73%) |
Mar 01, 2010 | 11.67 | 11.75 | 11.61 | 11.69 | 1,365,480 | +0.07(+0.64%) |
Feb 26, 2010 | 11.75 | 11.91 | 11.59 | 11.62 | 903,152 | -0.17(-1.45%) |
Feb 25, 2010 | 11.92 | 11.94 | 11.72 | 11.79 | 1,012,106 | -0.21(-1.76%) |
Feb 24, 2010 | 12.07 | 12.07 | 11.83 | 12.00 | 927,111 | -0.06(-0.52%) |
Feb 23, 2010 | 12.04 | 12.12 | 11.92 | 12.07 | 1,393,843 | -0.02(-0.14%) |
Feb 22, 2010 | 11.47 | 12.17 | 11.45 | 12.08 | 2,018,857 | +0.72(+6.33%) |
Feb 19, 2010 | 11.32 | 11.40 | 11.31 | 11.36 | 1,126,791 | +0.01(+0.05%) |
Feb 18, 2010 | 11.49 | 11.56 | 11.29 | 11.36 | 1,143,213 | -0.10(-0.90%) |
Feb 17, 2010 | 11.37 | 11.46 | 11.25 | 11.46 | 939,614 | +0.15(+1.29%) |
Feb 16, 2010 | 11.29 | 11.34 | 11.08 | 11.31 | 1,133,602 | +0.11(+1.00%) |
Feb 12, 2010 | 11.13 | 11.20 | 11.20 | 11.20 | 1,396,036 | +0.06(+0.50%) |
Feb 11, 2010 | 10.88 | 11.15 | 10.76 | 11.15 | 1,072,823 | +0.24(+2.22%) |
Feb 10, 2010 | 10.65 | 10.94 | 10.63 | 10.90 | 1,329,654 | +0.22(+2.05%) |
Feb 09, 2010 | 10.65 | 10.87 | 10.58 | 10.69 | 996,351 | -0.04(-0.42%) |
Feb 08, 2010 | 10.72 | 10.76 | 10.53 | 10.73 | 899,547 | +0.04(+0.42%) |
Feb 05, 2010 | 10.77 | 10.81 | 10.47 | 10.69 | 1,308,390 | -0.11(-0.99%) |
Feb 04, 2010 | 10.98 | 11.06 | 10.79 | 10.79 | 1,202,214 | -0.24(-2.19%) |
Feb 03, 2010 | 11.07 | 11.12 | 10.96 | 11.03 | 863,235 | -0.04(-0.41%) |
Feb 02, 2010 | 11.11 | 11.21 | 10.98 | 11.08 | 1,074,711 | -0.04(-0.35%) |
Feb 01, 2010 | 11.10 | 11.15 | 10.94 | 11.12 | 694,073 | +0.01(+0.05%) |
Jan 29, 2010 | 11.25 | 11.31 | 11.11 | 11.11 | 920,456 | -0.13(-1.20%) |
Jan 28, 2010 | 11.31 | 11.31 | 11.02 | 11.25 | 1,015,530 | -0.04(-0.40%) |
Jan 27, 2010 | 11.49 | 11.63 | 11.16 | 11.29 | 1,926,133 | -0.60(-5.05%) |
Jan 26, 2010 | 11.86 | 11.94 | 11.74 | 11.89 | 519,687 | +0.03(+0.28%) |
Jan 25, 2010 | 11.89 | 11.89 | 11.73 | 11.86 | 834,177 | +0.01(+0.05%) |
Jan 22, 2010 | 12.05 | 12.09 | 11.85 | 11.85 | 796,212 | -0.19(-1.54%) |
Jan 21, 2010 | 12.19 | 12.29 | 11.96 | 12.04 | 1,394,392 | -0.17(-1.38%) |
Jan 20, 2010 | 12.11 | 12.24 | 11.93 | 12.21 | 563,033 | +0.07(+0.60%) |
Jan 19, 2010 | 12.07 | 12.22 | 12.03 | 12.13 | 657,612 | +0.06(+0.47%) |
Jan 15, 2010 | 12.04 | 12.08 | 12.08 | 12.08 | 652,539 | -0.01(-0.09%) |
Jan 14, 2010 | 12.04 | 12.11 | 11.97 | 12.09 | 424,982 | +0.04(+0.33%) |
Jan 13, 2010 | 11.97 | 12.08 | 11.87 | 12.05 | 398,763 | +0.14(+1.18%) |
Jan 12, 2010 | 11.96 | 12.01 | 11.84 | 11.91 | 435,414 | -0.11(-0.93%) |
Jan 11, 2010 | 11.89 | 12.03 | 11.86 | 12.02 | 575,169 | +0.14(+1.18%) |
Jan 08, 2010 | 11.82 | 11.91 | 11.73 | 11.88 | 335,561 | +0.08(+0.67%) |
Jan 07, 2010 | 11.80 | 11.85 | 11.71 | 11.80 | 550,394 | -0.01(-0.05%) |
Jan 06, 2010 | 11.62 | 11.90 | 11.61 | 11.81 | 707,112 | +0.21(+1.84%) |
Jan 05, 2010 | 11.85 | 11.97 | 11.43 | 11.60 | 908,032 | -0.17(-1.43%) |